Btg Pactual Esg Fundo De Indice S P Brazil Esg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	107.04	108.46	107.04	108.20	108.20	49
2025-08-06	106.01	107.66	104.36	107.22	107.22	2,184
2025-08-05	105.23	105.61	105.23	105.61	105.61	4
2025-08-04	105.50	105.50	105.50	105.50	105.50	3
2025-08-01	105.93	106.33	105.27	105.27	105.27	61
2025-07-31	106.25	106.25	105.09	105.38	105.38	3,579
2025-07-30	105.00	106.38	104.27	106.38	106.38	4,406
2025-07-29	104.60	105.00	103.76	104.88	104.88	600
2025-07-28	105.50	105.50	104.40	104.40	104.40	221
2025-07-25	105.79	105.98	105.45	105.85	105.85	66
2025-07-24	105.78	105.78	105.50	105.78	105.78	25
2025-07-23	106.43	106.91	106.43	106.91	106.91	8
2025-07-22	106.28	106.28	105.43	105.43	105.43	131
2025-07-21	107.50	107.50	105.55	105.78	105.78	1,050
2025-07-18	107.52	107.52	105.73	105.73	105.73	905
2025-07-17	107.71	108.02	107.71	108.02	108.02	61
2025-07-16	107.51	107.87	106.96	107.87	107.87	230
2025-07-15	108.00	108.06	107.17	108.06	108.06	176
2025-07-14	107.35	107.35	107.35	107.35	107.35	1
2025-07-11	108.14	108.14	107.96	107.96	107.96	8
2025-07-10	108.71	109.20	108.71	109.20	109.20	58
2025-07-09	112.38	112.38	109.74	109.74	109.74	89
2025-07-08	111.00	111.54	110.74	111.27	111.27	188
2025-07-07	112.08	112.08	111.31	111.72	111.72	17
2025-07-04	112.99	113.28	112.80	112.80	112.80	150
2025-07-03	112.60	113.08	111.50	112.68	112.68	114
2025-07-02	111.75	111.75	110.69	110.69	110.69	65
2025-07-01	112.00	112.51	111.86	111.86	111.86	249
2025-06-30	110.00	112.01	110.00	112.01	112.01	144
2025-06-27	110.22	110.22	110.22	110.22	110.22	1
2025-06-26	110.91	110.91	110.72	110.72	110.72	19
2025-06-25	109.48	110.14	109.48	109.72	109.72	25
2025-06-24	111.43	111.69	110.93	110.93	110.93	48
2025-06-23	109.52	109.85	109.52	109.85	109.85	99
2025-06-20	111.15	111.15	110.39	110.39	110.39	16
2025-06-18	112.50	113.00	111.89	112.00	112.00	240
2025-06-17	112.16	112.16	112.00	112.06	112.06	19
2025-06-16	110.60	112.62	110.53	112.46	112.46	117
2025-06-13	110.94	110.94	110.29	110.29	110.29	46
2025-06-12	110.87	111.35	110.87	111.35	111.35	91
2025-06-11	110.81	111.02	110.81	111.02	111.02	31
2025-06-10	113.44	113.45	110.85	110.85	110.85	774
2025-06-09	108.63	109.99	108.45	109.99	109.99	16
2025-06-06	110.18	110.22	109.87	110.01	110.01	123
2025-06-05	112.90	112.90	110.80	110.80	110.80	18
2025-06-04	112.12	112.12	111.79	111.79	111.79	6
2025-06-03	110.97	112.12	110.97	112.12	112.12	48
2025-06-02	109.18	110.70	109.18	110.34	110.34	106
2025-05-30	110.29	110.92	110.29	110.76	110.76	16
2025-05-29	111.06	111.53	110.83	111.32	111.32	347
2025-05-28	111.67	111.67	111.19	111.49	111.49	13
2025-05-27	112.04	112.08	111.67	111.67	111.67	30
2025-05-26	109.28	109.87	109.28	109.87	109.87	43
2025-05-23	108.67	109.25	107.47	109.25	109.25	97
2025-05-22	108.48	108.69	106.22	108.68	108.68	41
2025-05-21	110.16	110.16	108.50	108.50	108.50	163
2025-05-20	109.57	110.75	109.57	110.75	110.75	45
2025-05-19	110.12	110.54	110.12	110.54	110.54	18
2025-05-16	107.52	110.30	107.52	110.30	110.30	12
2025-05-15	109.15	109.89	109.15	109.72	109.72	63

← NewerPage 6 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.